Addtech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 321.00 | 325.00 | 317.40 | 324.50 | 318.05 | 181,795 |
| 2025-02-05 | 314.90 | 320.80 | 313.60 | 316.69 | 310.39 | 115,045 |
| 2025-02-04 | 321.80 | 326.20 | 310.00 | 314.80 | 308.54 | 76,596 |
| 2025-02-03 | 314.50 | 321.20 | 311.20 | 321.00 | 314.61 | 8,842 |
| 2025-01-31 | 321.60 | 326.20 | 321.60 | 324.80 | 318.34 | 12,290 |
| 2025-01-30 | 315.10 | 320.20 | 314.60 | 318.81 | 312.46 | 12,253 |
| 2025-01-29 | 316.40 | 318.20 | 312.60 | 313.60 | 307.36 | 5,021 |
| 2025-01-28 | 311.00 | 315.60 | 311.00 | 314.80 | 308.54 | 560,803 |
| 2025-01-27 | 312.60 | 312.60 | 306.20 | 311.40 | 305.21 | 20,068 |
| 2025-01-24 | 318.50 | 319.80 | 316.40 | 318.92 | 312.58 | 4,423 |
| 2025-01-23 | 316.80 | 318.20 | 313.20 | 316.89 | 310.59 | 14,492 |
| 2025-01-22 | 312.80 | 320.50 | 312.80 | 318.09 | 311.76 | 9,033 |
| 2025-01-21 | 309.40 | 311.60 | 307.60 | 310.70 | 304.52 | 5,777 |
| 2025-01-20 | 308.00 | 312.20 | 307.40 | 311.60 | 305.40 | 3,184 |
| 2025-01-17 | 307.10 | 309.60 | 303.60 | 308.20 | 302.07 | 605,527 |
| 2025-01-16 | 304.20 | 309.60 | 302.60 | 306.80 | 300.70 | 21,973 |
| 2025-01-15 | 291.30 | 302.00 | 290.20 | 296.34 | 290.45 | 7,803 |
| 2025-01-14 | 289.80 | 290.60 | 286.60 | 289.66 | 283.90 | 22,256 |
| 2025-01-13 | 285.80 | 289.00 | 280.80 | 284.51 | 278.85 | 43,622 |
| 2025-01-10 | 289.80 | 294.60 | 287.80 | 289.34 | 283.58 | 15,882 |
| 2025-01-09 | 296.00 | 297.00 | 289.20 | 291.96 | 286.15 | 13,559 |
| 2025-01-08 | 302.50 | 304.20 | 297.40 | 301.06 | 295.07 | 24,476 |
| 2025-01-07 | 307.50 | 310.60 | 301.20 | 305.27 | 299.20 | 23,071 |
| 2025-01-03 | 304.00 | 305.20 | 303.00 | 304.41 | 298.35 | 884,395 |
| 2025-01-02 | 303.70 | 306.20 | 302.60 | 303.97 | 297.92 | 30,346 |
| 2024-12-30 | 301.80 | 302.60 | 300.20 | 301.35 | 295.35 | 24,422 |
| 2024-12-27 | 302.70 | 306.20 | 302.00 | 303.67 | 297.63 | 10,137 |
| 2024-12-23 | 301.00 | 305.20 | 300.60 | 303.39 | 297.35 | 3,328 |
| 2024-12-20 | 301.40 | 303.60 | 297.40 | 303.00 | 296.97 | 15,453 |
| 2024-12-19 | 314.50 | 315.80 | 302.60 | 314.72 | 308.46 | 36,605 |
| 2024-12-18 | 317.20 | 320.00 | 315.60 | 317.84 | 311.52 | 4,400 |
| 2024-12-17 | 314.90 | 317.00 | 309.80 | 313.26 | 307.03 | 10,795 |
| 2024-12-16 | 309.20 | 315.20 | 308.80 | 312.87 | 306.64 | 12,915 |
| 2024-12-13 | 308.00 | 311.40 | 308.00 | 309.59 | 303.43 | 14,830 |
| 2024-12-12 | 312.60 | 313.40 | 305.60 | 309.50 | 303.35 | 180,915 |
| 2024-12-11 | 308.60 | 312.80 | 308.60 | 311.22 | 305.03 | 12,873 |
| 2024-12-10 | 310.10 | 311.60 | 307.40 | 309.53 | 303.37 | 13,130 |
| 2024-12-09 | 314.70 | 316.00 | 309.40 | 311.51 | 305.31 | 13,758 |
| 2024-12-06 | 312.00 | 316.00 | 310.40 | 313.89 | 307.65 | 5,750 |
| 2024-12-05 | 316.80 | 316.80 | 312.40 | 314.78 | 308.52 | 44,798 |
| 2024-12-04 | 314.00 | 320.40 | 314.00 | 315.54 | 309.26 | 23,597 |
| 2024-12-03 | 308.60 | 313.20 | 307.00 | 309.94 | 303.78 | 7,093 |
| 2024-12-02 | 298.90 | 308.20 | 297.40 | 306.20 | 300.11 | 36,703 |
| 2024-11-29 | 301.60 | 301.80 | 300.00 | 300.00 | 294.03 | 2,270 |
| 2024-11-28 | 302.90 | 304.20 | 300.20 | 302.04 | 296.04 | 443,532 |
| 2024-11-27 | 302.70 | 305.00 | 299.40 | 301.54 | 295.54 | 813,652 |
| 2024-11-26 | 299.40 | 304.80 | 299.40 | 302.58 | 296.56 | 11,978 |
| 2024-11-25 | 299.50 | 301.20 | 297.80 | 301.20 | 295.21 | 530,628 |
| 2024-11-22 | 291.70 | 299.00 | 290.80 | 295.00 | 289.13 | 49,933 |
| 2024-11-21 | 285.40 | 290.40 | 285.00 | 287.37 | 281.65 | 29,541 |
| 2024-11-20 | 292.20 | 293.90 | 285.20 | 285.60 | 279.92 | 38,381 |
| 2024-11-19 | 294.10 | 295.00 | 285.60 | 289.40 | 283.64 | 39,109 |
| 2024-11-18 | 297.20 | 297.20 | 291.00 | 295.80 | 289.92 | 31,220 |
| 2024-11-15 | 299.70 | 300.20 | 295.40 | 295.99 | 290.10 | 353,182 |
| 2024-11-14 | 300.40 | 302.80 | 299.40 | 302.00 | 295.99 | 4,908 |
| 2024-11-13 | 300.60 | 300.60 | 293.80 | 295.72 | 289.84 | 12,092 |
| 2024-11-12 | 305.40 | 306.60 | 301.60 | 302.72 | 296.70 | 589,911 |
| 2024-11-11 | 307.40 | 311.80 | 307.40 | 310.06 | 303.89 | 23,579 |
| 2024-11-08 | 309.00 | 309.80 | 303.40 | 306.07 | 299.98 | 12,354 |
| 2024-11-07 | 303.00 | 313.20 | 303.00 | 307.06 | 300.95 | 262,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 3.6000 SEK |
| 2025-08-28 | 3.2000 SEK |
| 2024-08-23 | 2.8000 SEK |
| 2023-08-24 | 2.5000 SEK |
| 2022-08-26 | 1.8000 SEK |
| 2021-08-27 | 1.2000 SEK |
| 2020-08-31 | 4.0000 SEK |
| 2019-08-30 | 5.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.